CTCP Hưng Thịnh Incons (htn)

6.72
0.12
(1.82%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		1.17 21.47% 10,583,300 40,800 0.3
4.43
6.72
6.72
2 tháng
(2026-07-20) 		2.13 47.54% 13,674,700 36,900 0.3
4.29
6.72
6.72
3 tháng
(2026-06-19) 		1.84 38.66% 15,810,600 23,700 0.2
4.29
6.72
6.72
6 tháng
(2026-03-23) 		2.51 61.24% 28,444,300 18,300 0.2
4.09
6.72
6.72
12 tháng
(2025-09-22) 		-0.67 -9.17% 64,816,900 -83,400 -1.0
4.09
7.47
6.72
24 tháng
(2024-09-27) 		0.51 8.32% 252,475,500 347,110 -2.3
4.09
9.27
6.72
36 tháng
(2023-10-03) 		-3.60 -35.29% 462,914,900 43,830 -6.9
4.09
11.93
6.72
60 tháng
(2021-10-13) 		-9.22 -58.29% 732,815,500 335,411 -0.9
4.09
36.43
6.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
4.84
 52,230 4.92 4.92 4.82 0 20,060 -0.4
25/06/2020
4.92
 52,850 4.94 4.94 4.81 0 0 0
24/06/2020
4.94
 59,970 5.13 5.13 4.94 0 1,600 -0.0
23/06/2020
5.13
 34,350 5.19 5.19 5.04 0 390 -0.0
22/06/2020
5.19
 175,830 4.88 5.21 4.90 0 32,550 -0.6
19/06/2020
4.88
 38,630 4.86 4.88 4.77 0 16,740 -0.3
18/06/2020
4.86
 67,000 4.84 4.90 4.76 0 19,600 -0.4
17/06/2020
4.84
 30,090 4.89 4.89 4.76 0 0 0
16/06/2020
4.89
 68,970 4.65 4.97 4.61 0 41,300 -0.7
15/06/2020
4.65
 30,710 4.78 4.78 4.63 0 0 0
12/06/2020
4.78
 48,830 4.89 4.89 4.64 0 0 0
11/06/2020
4.89
 89,810 5.02 5.04 4.89 0 6,340 -0.1
10/06/2020
5.02
 57,060 5.04 5.04 4.97 0 1,670 -0.0
09/06/2020
5.04
 30,140 5.04 5.15 4.97 0 0 0
08/06/2020
5.04
 50,950 5.08 5.09 5.00 0 0 0
05/06/2020
5.08
 40,910 4.97 5.15 4.92 0 0 0
04/06/2020
4.97
 78,080 5.10 5.10 4.96 0 0 0
03/06/2020
5.10
 88,540 4.94 5.10 4.90 0 0 0
02/06/2020
4.94
 92,450 4.96 5.00 4.92 0 0 0
01/06/2020
4.96
 107,840 5.05 5.05 4.89 0 0 0
29/05/2020
5.05
 75,140 5.10 5.15 4.96 0 2,050 -0.0
28/05/2020
5.10
 133,810 5.34 5.39 5.00 0 300 -0.0
27/05/2020
5.34
 319,050 5.02 5.37 5.21 0 0 0
26/05/2020
5.02
 175,810 4.71 5.02 4.71 0 0 0
25/05/2020
4.71
 150,210 4.63 4.78 4.60 0 0 0
22/05/2020
4.63
 93,380 4.61 4.68 4.57 0 0 0
21/05/2020
4.61
 67,310 4.61 4.63 4.59 0 0 0
20/05/2020
4.61
 83,700 4.71 4.71 4.59 0 0 0
19/05/2020
4.71
 88,050 4.69 4.73 4.63 0 0 0
18/05/2020
4.69
 72,310 4.68 4.69 4.57 0 0 0
15/05/2020
4.68
 67,140 4.76 4.76 4.63 0 0 0
14/05/2020
4.76
 95,660 4.77 4.84 4.65 0 0 0
13/05/2020
4.77
 75,160 4.63 4.92 4.60 0 0 0
12/05/2020
4.63
 129,340 4.73 4.73 4.57 6,500 0 0.1
11/05/2020
4.73
 75,610 4.92 4.92 4.73 0 0 0
08/05/2020
4.92
 76,640 4.97 5.10 4.76 10 0 0.0
07/05/2020
4.97
 153,470 4.65 4.97 4.68 0 0 0
06/05/2020
4.65
 350,550 4.48 4.78 4.60 0 0 0
05/05/2020
4.48
 71,650 4.19 4.48 4.48 0 0 0
04/05/2020
4.19
 64,190 3.93 4.19 4.19 0 6,900 -0.1
29/04/2020
3.93
 42,370 3.94 3.94 3.86 0 0 0
28/04/2020
3.94
 45,590 3.94 3.94 3.89 0 0 0
27/04/2020
3.94
 42,030 3.94 3.95 3.91 0 0 0
24/04/2020
3.94
 46,920 3.94 3.94 3.86 0 0 0
23/04/2020
3.94
 54,750 3.91 3.94 3.89 0 0 0
22/04/2020
3.91
 44,530 3.83 3.91 3.83 0 0 0
21/04/2020
3.83
 42,590 3.95 3.95 3.83 0 0 0
20/04/2020
3.95
 51,760 3.95 3.96 3.83 0 0 0
17/04/2020
3.95
 50,770 3.94 3.96 3.89 0 0 0
16/04/2020
3.94
 46,410 3.94 3.94 3.83 0 0 0
15/04/2020
3.94
 46,250 3.94 3.94 3.83 0 0 0
14/04/2020
3.94
 92,770 3.94 3.94 3.67 0 0 0
13/04/2020
3.94
 51,080 3.96 3.96 3.83 0 0 0
10/04/2020
3.96
 46,570 4.02 4.02 3.74 0 0 0
09/04/2020
4.02
 58,890 3.96 4.02 3.86 0 0 0
08/04/2020
3.96
 42,540 3.96 3.96 3.86 0 0 0
07/04/2020
3.96
 47,920 4.00 4.00 3.83 0 0 0
06/04/2020
4.00
 32,760 3.96 4.10 3.93 0 0 0
03/04/2020
3.96
 32,820 3.91 4.18 3.91 0 0 0
01/04/2020
3.91
 49,240 3.96 3.96 3.89 0 0 0
31/03/2020
3.96
 39,110 3.91 3.96 3.81 0 0 0
30/03/2020
3.91
 36,680 3.94 3.94 3.81 0 0 0
27/03/2020
3.94
 36,430 3.96 3.96 3.93 0 0 0
26/03/2020
3.96
 45,940 4.02 4.04 3.96 0 0 0
25/03/2020
4.02
 61,510 3.83 4.02 3.83 0 0 0
24/03/2020
3.83
 27,880 3.91 3.96 3.75 0 0 0
23/03/2020
3.91
 27,720 4.15 4.15 3.87 0 0 0
20/03/2020
4.15
 38,260 4.28 4.28 4.14 0 0 0
19/03/2020
4.28
 56,780 4.20 4.28 4.10 0 0 0
18/03/2020
4.20
 43,750 4.10 4.20 4.08 0 0 0
17/03/2020
4.10
 46,430 3.96 4.10 3.89 0 0 0
16/03/2020
3.96
 38,320 3.93 3.96 3.90 0 0 0
13/03/2020
3.93
 44,130 4.22 4.22 3.93 0 0 0
12/03/2020
4.22
 19,870 4.40 4.40 4.10 0 0 0
11/03/2020
4.40
 42,270 4.44 4.45 4.36 0 0 0
10/03/2020
4.44
 48,220 4.41 4.44 4.35 0 0 0
09/03/2020
4.41
 39,380 4.69 4.69 4.37 0 0 0
06/03/2020
4.69
 50,930 4.67 4.69 4.63 0 0 0
05/03/2020
4.67
 48,760 4.69 4.71 4.64 0 0 0
04/03/2020
4.69
 52,780 4.68 4.69 4.63 0 0 0
03/03/2020
4.68
 49,400 4.65 4.68 4.63 0 0 0
02/03/2020
4.65
 39,030 4.67 4.67 4.63 850 0 0.0
28/02/2020
4.67
 43,970 4.68 4.68 4.57 0 0 0
27/02/2020
4.68
 57,240 4.65 4.68 4.60 0 0 0
26/02/2020
4.65
 46,820 4.77 4.77 4.65 0 0 0
25/02/2020
4.77
 47,970 4.85 4.85 4.71 0 0 0
24/02/2020
4.85
 44,220 4.90 4.90 4.84 0 0 0
21/02/2020
4.90
 53,330 4.88 4.90 4.86 0 0 0
20/02/2020
4.88
 51,210 4.88 4.89 4.85 0 0 0
19/02/2020
4.88
 62,520 4.88 4.88 4.81 0 0 0
18/02/2020
4.88
 41,620 4.93 4.93 4.88 0 0 0
17/02/2020
4.93
 52,290 4.96 4.96 4.89 2,050 0 0.0
14/02/2020
4.96
 55,610 5.00 5.01 4.92 0 0 0
13/02/2020
5.00
 51,890 5.05 5.05 4.98 0 3,000 -0.1
12/02/2020
5.05
 64,870 5.08 5.08 5.01 0 0 0
11/02/2020
5.08
 52,620 5.10 5.11 5.06 4,800 0 0.1
10/02/2020
5.10
 59,240 4.97 5.10 4.94 9,200 0 0.2
07/02/2020
4.97
 62,280 4.89 4.97 4.88 4,300 0 0.1
06/02/2020
4.89
 65,950 4.88 4.89 4.86 0 0 0
05/02/2020
4.88
 53,880 4.85 4.88 4.85 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |